Skip to main content

Capital One Financial (NY: COF )

120.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 33.41 33.83 32.78 32.79 6,525,136 -1.16(-3.41%)
Sep 29, 2011 34.78 34.86 33.05 33.95 8,566,754 +0.07(+0.22%)
Sep 28, 2011 35.14 35.46 33.88 33.88 7,011,091 -1.23(-3.51%)
Sep 27, 2011 37.15 37.39 34.84 35.11 8,689,810 -0.36(-1.03%)
Sep 26, 2011 34.22 35.57 33.80 35.47 6,628,864 +1.60(+4.71%)
Sep 23, 2011 33.43 34.08 33.23 33.88 7,980,842 +0.12(+0.34%)
Sep 22, 2011 33.26 34.70 32.94 33.76 13,562,418 -0.49(-1.43%)
Sep 21, 2011 35.15 35.76 34.23 34.25 8,309,909 -0.85(-2.43%)
Sep 20, 2011 35.64 36.00 35.06 35.10 5,161,189 -0.25(-0.70%)
Sep 19, 2011 34.71 35.62 34.40 35.35 5,546,237 -0.21(-0.58%)
Sep 16, 2011 36.06 36.44 35.10 35.56 7,959,213 -0.41(-1.13%)
Sep 15, 2011 36.12 36.18 34.65 35.96 14,744,006 -0.05(-0.14%)
Sep 14, 2011 35.62 36.51 34.79 36.01 7,099,441 +0.71(+2.02%)
Sep 13, 2011 35.35 36.06 35.04 35.30 6,102,542 +0.07(+0.19%)
Sep 12, 2011 33.78 35.34 33.69 35.23 7,458,591 +0.66(+1.91%)
Sep 09, 2011 35.08 35.61 34.38 34.57 7,313,701 -1.09(-3.06%)
Sep 08, 2011 36.18 36.64 35.61 35.66 6,170,714 -0.79(-2.16%)
Sep 07, 2011 35.44 36.63 35.28 36.45 8,412,742 +1.92(+5.56%)
Sep 06, 2011 33.78 34.61 33.45 34.53 7,257,569 -0.46(-1.30%)
Sep 02, 2011 36.36 36.44 34.67 34.98 9,850,928 -2.50(-6.67%)
Sep 01, 2011 37.98 38.29 37.44 37.48 8,341,040 -0.62(-1.63%)
Aug 31, 2011 37.67 38.44 37.56 38.10 5,873,945 +0.56(+1.50%)
Aug 30, 2011 37.26 37.93 36.73 37.54 6,201,523 -0.02(-0.04%)
Aug 29, 2011 37.19 37.56 36.99 37.56 5,249,520 +0.96(+2.62%)
Aug 26, 2011 35.65 36.85 35.03 36.60 5,987,635 +0.70(+1.96%)
Aug 25, 2011 36.83 37.70 35.69 35.89 8,018,357 -0.33(-0.91%)
Aug 24, 2011 35.38 36.97 35.15 36.23 7,410,664 +0.81(+2.29%)
Aug 23, 2011 34.35 35.41 33.78 35.41 7,626,912 +1.38(+4.06%)
Aug 22, 2011 35.07 35.34 33.78 34.03 6,058,992 -0.14(-0.41%)
Aug 19, 2011 34.31 35.55 34.12 34.17 6,641,219 -0.52(-1.50%)
Aug 18, 2011 35.38 35.54 34.26 34.70 10,852,527 -2.10(-5.71%)
Aug 17, 2011 37.19 37.54 36.33 36.80 5,876,594 -0.07(-0.18%)
Aug 16, 2011 37.10 37.38 36.57 36.86 6,857,737 -0.70(-1.87%)
Aug 15, 2011 36.64 38.19 36.50 37.57 8,601,988 +1.34(+3.70%)
Aug 12, 2011 36.99 38.16 35.88 36.23 12,285,330 -0.30(-0.82%)
Aug 11, 2011 34.65 36.95 34.56 36.52 15,537,470 +2.56(+7.53%)
Aug 10, 2011 34.26 36.05 33.09 33.97 24,231,846 +0.23(+0.69%)
Aug 09, 2011 34.67 33.78 30.72 33.74 15,915,045 +2.64(+8.48%)
Aug 08, 2011 34.67 35.17 29.70 31.10 22,063,358 -4.27(-12.08%)
Aug 05, 2011 36.00 36.34 33.88 35.37 15,403,178 -0.25(-0.70%)
Aug 04, 2011 37.43 37.45 35.62 35.62 10,145,221 -2.36(-6.22%)
Aug 03, 2011 37.41 38.14 36.64 37.98 7,456,801 +0.73(+1.95%)
Aug 02, 2011 38.74 38.91 37.25 37.26 9,275,183 -1.69(-4.33%)
Aug 01, 2011 39.78 39.97 38.78 38.94 6,226,581 -0.56(-1.42%)
Jul 29, 2011 39.07 39.70 38.50 39.50 6,551,189 +0.14(+0.36%)
Jul 28, 2011 39.44 40.12 39.28 39.36 4,188,692 +0.02(+0.04%)
Jul 27, 2011 40.15 40.24 39.30 39.35 6,050,314 -1.02(-2.52%)
Jul 26, 2011 40.37 40.71 39.85 40.36 5,996,126 -0.03(-0.08%)
Jul 25, 2011 40.72 40.97 40.30 40.40 5,138,596 -0.63(-1.53%)
Jul 22, 2011 41.25 41.36 40.89 41.02 4,762,218 -0.30(-0.72%)
Jul 21, 2011 40.71 41.65 40.63 41.32 9,725,288 +0.87(+2.14%)
Jul 20, 2011 40.35 40.77 39.99 40.45 6,925,193 +0.32(+0.80%)
Jul 19, 2011 40.10 40.66 39.55 40.13 8,115,258 +0.17(+0.43%)
Jul 18, 2011 39.99 40.41 39.30 39.96 9,116,622 -0.12(-0.31%)
Jul 15, 2011 40.50 40.53 39.63 40.08 15,592,772 -0.21(-0.51%)
Jul 14, 2011 41.75 41.90 40.19 40.29 48,623,384 -1.75(-4.17%)
Jul 13, 2011 43.17 43.07 41.88 42.04 12,253,777 -1.13(-2.62%)
Jul 12, 2011 43.02 43.76 42.97 43.17 3,434,136 +0.14(+0.33%)
Jul 11, 2011 43.67 44.11 42.88 43.03 4,829,277 -1.36(-3.05%)
Jul 08, 2011 44.21 44.84 44.19 44.39 4,016,865 -0.50(-1.10%)
Jul 07, 2011 44.68 45.43 44.52 44.88 5,904,421 +0.98(+2.22%)
Jul 06, 2011 43.61 43.95 43.01 43.91 4,355,086 +0.06(+0.13%)
Jul 05, 2011 43.44 43.94 42.88 43.85 4,642,993 +0.34(+0.78%)
Jul 01, 2011 42.76 43.66 42.59 43.51 3,754,408 +0.81(+1.90%)
Jun 30, 2011 43.29 43.47 42.38 42.70 6,610,009 -0.49(-1.13%)
Jun 29, 2011 42.78 43.26 42.15 43.19 6,268,459 +0.69(+1.63%)
Jun 28, 2011 42.08 42.63 41.69 42.50 4,344,320 +0.55(+1.30%)
Jun 27, 2011 40.98 42.05 40.74 41.95 4,383,773 +1.03(+2.52%)
Jun 24, 2011 41.59 41.73 40.68 40.92 5,356,740 -0.70(-1.69%)
Jun 23, 2011 41.09 41.87 41.02 41.62 5,140,470 +0.00(+0.00%)
Jun 22, 2011 41.63 42.35 41.50 41.62 4,118,758 -0.25(-0.59%)
Jun 21, 2011 41.33 42.11 41.17 41.87 5,544,169 +0.88(+2.16%)
Jun 20, 2011 41.12 41.17 40.90 40.98 7,111,906 +0.62(+1.54%)
Jun 17, 2011 40.75 41.16 39.87 40.36 7,359,387 -0.13(-0.33%)
Jun 16, 2011 39.55 41.25 39.48 40.50 11,021,108 +0.93(+2.36%)
Jun 15, 2011 39.74 40.35 39.12 39.56 8,107,872 -0.46(-1.16%)
Jun 14, 2011 41.75 41.84 39.88 40.02 12,467,840 -1.35(-3.26%)
Jun 13, 2011 41.16 41.58 41.07 41.37 4,132,566 +0.43(+1.05%)
Jun 10, 2011 41.30 41.38 40.37 40.94 5,083,156 -0.50(-1.22%)
Jun 09, 2011 41.31 41.91 41.27 41.45 3,035,359 +0.37(+0.91%)
Jun 08, 2011 41.36 42.08 40.93 41.07 4,661,178 -0.38(-0.92%)
Jun 07, 2011 41.98 42.06 41.30 41.45 4,425,343 -0.47(-1.12%)
Jun 06, 2011 42.50 42.65 41.59 41.93 5,229,986 -0.68(-1.59%)
Jun 03, 2011 42.85 43.23 42.56 42.60 3,958,287 -1.22(-2.79%)
May 24, 2011 44.83 44.83 43.65 43.83 4,864,448 -0.88(-1.96%)
May 23, 2011 44.92 45.16 44.66 44.70 3,087,475 -0.81(-1.78%)
May 20, 2011 46.30 46.42 45.44 45.51 5,560,290 -0.94(-2.03%)
May 19, 2011 46.02 46.50 45.76 46.45 4,366,191 +0.74(+1.61%)
May 18, 2011 45.40 45.74 44.82 45.72 4,664,625 +0.41(+0.91%)
May 17, 2011 43.89 45.31 43.76 45.31 5,820,828 +1.15(+2.60%)
May 16, 2011 43.05 44.60 42.83 44.16 5,685,007 +0.94(+2.18%)
May 13, 2011 43.72 43.86 43.06 43.22 4,097,908 -0.50(-1.15%)
May 12, 2011 43.78 43.89 43.01 43.72 4,388,040 -0.07(-0.15%)
May 11, 2011 44.32 44.48 43.70 43.79 3,458,159 -0.76(-1.71%)
May 10, 2011 44.30 44.64 44.07 44.55 2,576,303 +0.48(+1.09%)
May 09, 2011 44.20 44.46 43.89 44.07 2,799,625 -0.35(-0.78%)
May 06, 2011 44.53 45.11 44.13 44.41 4,955,415 +0.54(+1.22%)
May 05, 2011 43.82 44.32 43.41 43.88 4,808,776 -0.02(-0.06%)
May 04, 2011 44.69 44.79 43.59 43.90 5,854,314 -0.72(-1.61%)
May 03, 2011 45.19 45.37 44.62 44.62 5,397,458 -0.61(-1.35%)
May 02, 2011 45.37 45.38 45.18 45.23 4,324,628 +0.04(+0.09%)
Apr 29, 2011 45.60 45.78 45.07 45.19 3,744,527 -0.39(-0.85%)
Apr 28, 2011 45.69 45.94 45.50 45.58 3,545,898 -0.20(-0.43%)
Apr 27, 2011 45.25 45.94 45.07 45.78 5,920,762 +0.69(+1.52%)
Apr 26, 2011 45.24 45.24 44.42 45.09 4,859,796 +0.13(+0.29%)
Apr 25, 2011 44.17 44.99 44.05 44.96 6,069,976 +0.98(+2.23%)
Apr 21, 2011 42.47 44.45 42.46 43.98 10,702,463 +2.25(+5.40%)
Apr 20, 2011 41.96 42.01 41.44 41.72 3,845,593 +0.26(+0.62%)
Apr 19, 2011 40.86 41.67 40.82 41.47 4,184,107 +0.64(+1.58%)
Apr 18, 2011 40.82 41.01 40.32 40.82 3,651,754 -0.49(-1.18%)
Apr 15, 2011 41.54 41.95 40.72 41.31 5,356,061 -0.18(-0.44%)
Apr 14, 2011 42.31 42.35 41.47 41.49 4,077,062 -1.06(-2.48%)
Apr 13, 2011 42.93 42.96 42.16 42.55 4,524,295 -0.07(-0.17%)
Apr 12, 2011 42.30 42.78 42.00 42.62 3,694,014 +0.10(+0.23%)
Apr 11, 2011 42.68 42.96 42.40 42.52 3,209,276 -0.12(-0.29%)
Apr 08, 2011 42.98 43.03 42.60 42.65 3,027,438 -0.25(-0.58%)
Apr 07, 2011 43.02 43.32 42.70 42.89 3,266,144 -0.17(-0.38%)
Apr 06, 2011 42.80 43.13 42.55 43.06 3,037,075 +0.40(+0.93%)
Apr 05, 2011 42.70 42.97 42.31 42.66 3,550,817 -0.12(-0.29%)
Apr 04, 2011 43.01 43.07 42.61 42.79 2,645,272 -0.22(-0.52%)
Apr 01, 2011 43.37 43.51 42.75 43.01 3,790,146 +0.11(+0.25%)
Mar 31, 2011 42.85 43.25 42.41 42.90 3,687,729 -0.12(-0.29%)
Mar 30, 2011 43.03 43.03 43.03 43.03 4,160,674 +0.08(+0.19%)
Mar 29, 2011 42.63 43.03 42.24 42.94 2,858,343 +0.35(+0.83%)
Mar 28, 2011 43.32 43.32 42.58 42.59 3,021,564 -0.54(-1.24%)
Mar 25, 2011 42.91 43.34 42.69 43.13 3,832,676 +0.31(+0.71%)
Mar 24, 2011 41.79 43.06 41.09 42.82 8,247,394 +0.37(+0.88%)
Mar 23, 2011 41.76 42.62 41.53 42.45 4,314,609 +0.70(+1.68%)
Mar 22, 2011 42.30 42.41 41.74 41.75 4,270,316 -0.56(-1.33%)
Mar 21, 2011 42.00 42.39 41.97 42.31 4,498,052 +0.16(+0.37%)
Mar 18, 2011 42.56 43.17 41.94 42.15 7,667,071 +0.22(+0.53%)
Mar 17, 2011 42.21 42.39 41.51 41.93 4,969,585 +0.48(+1.16%)
Mar 16, 2011 42.18 42.48 41.39 41.45 8,606,416 -0.74(-1.76%)
Mar 15, 2011 41.90 42.48 40.84 42.19 10,174,692 +1.35(+3.32%)
Mar 14, 2011 40.55 40.89 39.74 40.84 4,711,817 -0.09(-0.22%)
Mar 11, 2011 39.66 41.19 39.63 40.93 4,701,989 +1.07(+2.69%)
Mar 10, 2011 40.14 40.15 39.45 39.86 4,039,839 -0.88(-2.15%)
Mar 09, 2011 40.43 41.02 40.40 40.73 3,341,313 +0.04(+0.10%)
Mar 08, 2011 40.06 40.90 40.02 40.69 6,112,217 +0.81(+2.03%)
Mar 07, 2011 40.16 40.26 39.72 39.88 6,234,866 -0.19(-0.47%)
Mar 04, 2011 41.06 41.28 39.63 40.07 7,199,421 -0.36(-0.90%)
Mar 03, 2011 39.94 40.57 39.75 40.43 6,074,998 +0.88(+2.21%)
Mar 02, 2011 39.74 40.46 39.46 39.56 4,745,115 -0.29(-0.73%)
Mar 01, 2011 41.19 41.19 39.79 39.85 7,630,515 -1.25(-3.03%)
Feb 28, 2011 41.49 41.70 40.93 41.09 5,719,668 -0.18(-0.44%)
Feb 25, 2011 41.99 42.13 41.27 41.28 5,666,701 -0.53(-1.26%)
Feb 24, 2011 41.58 42.35 41.23 41.80 5,339,742 +0.24(+0.58%)
Feb 23, 2011 41.95 42.20 40.78 41.57 5,691,735 -0.32(-0.77%)
Feb 22, 2011 42.86 43.26 41.66 41.89 7,622,010 -1.62(-3.72%)
Feb 18, 2011 43.18 43.75 42.66 43.51 4,594,276 +0.46(+1.07%)
Feb 17, 2011 42.93 43.27 42.75 43.04 3,230,471 +0.02(+0.04%)
Feb 16, 2011 43.26 43.27 42.72 43.03 4,508,035 +0.00(+0.00%)
Feb 15, 2011 43.51 43.68 42.80 43.03 4,964,821 -0.54(-1.23%)
Feb 14, 2011 42.90 43.70 42.90 43.56 4,616,231 +0.58(+1.34%)
Feb 11, 2011 42.56 43.27 42.54 42.99 5,117,535 +0.30(+0.70%)
Feb 10, 2011 41.93 42.76 41.92 42.69 4,627,565 +0.55(+1.31%)
Feb 09, 2011 42.32 42.63 41.65 42.13 5,834,091 -0.41(-0.97%)
Feb 08, 2011 40.93 42.65 40.79 42.55 9,250,534 +1.69(+4.14%)
Feb 07, 2011 40.41 41.20 40.27 40.86 3,210,905 +0.64(+1.58%)
Feb 04, 2011 40.58 40.58 39.96 40.22 3,689,290 -0.24(-0.59%)
Feb 03, 2011 40.74 40.80 40.04 40.46 3,268,087 -0.34(-0.83%)
Feb 02, 2011 40.39 41.17 40.39 40.80 4,633,528 -0.33(-0.80%)
Feb 01, 2011 40.04 41.24 39.85 41.13 6,250,618 +1.40(+3.53%)
Jan 31, 2011 40.01 40.09 39.57 39.73 4,865,291 -0.07(-0.17%)
Jan 28, 2011 40.15 40.46 39.58 39.79 6,941,871 -0.13(-0.33%)
Jan 27, 2011 40.04 40.33 39.36 39.92 4,475,655 +0.10(+0.25%)
Jan 26, 2011 39.98 40.54 39.79 39.83 3,587,340 +0.06(+0.15%)
Jan 25, 2011 39.37 39.92 39.22 39.77 4,798,982 -0.21(-0.54%)
Jan 24, 2011 40.47 40.66 39.83 39.98 4,873,384 -0.58(-1.42%)
Jan 21, 2011 39.46 40.99 39.26 40.56 9,803,847 +1.58(+4.06%)
Jan 20, 2011 38.93 39.17 38.15 38.98 6,647,963 -0.06(-0.15%)
Jan 19, 2011 39.26 39.51 38.81 39.03 5,985,014 -0.57(-1.44%)
Jan 18, 2011 40.47 40.47 39.15 39.60 5,944,675 -0.31(-0.76%)
Jan 14, 2011 38.49 40.11 38.49 39.91 6,117,081 +1.15(+2.98%)
Jan 13, 2011 38.82 38.93 38.13 38.75 4,943,349 -0.16(-0.40%)
Jan 12, 2011 38.52 39.08 38.42 38.91 6,733,002 +0.80(+2.10%)
Jan 11, 2011 37.83 38.46 37.74 38.11 4,090,637 +0.52(+1.38%)
Jan 10, 2011 37.11 38.04 37.02 37.59 4,421,163 +0.13(+0.35%)
Jan 07, 2011 37.61 37.68 36.51 37.46 6,813,314 +0.08(+0.20%)
Jan 06, 2011 37.69 37.82 37.26 37.38 6,298,181 +0.02(+0.06%)
Jan 05, 2011 36.02 37.55 35.82 37.36 8,135,478 +1.33(+3.69%)
Jan 04, 2011 36.11 36.38 35.64 36.03 4,049,011 -0.01(-0.02%)
Jan 03, 2011 35.48 36.38 35.48 36.04 4,664,520 +0.93(+2.66%)
Dec 31, 2010 35.02 35.22 34.86 35.11 2,159,973 +0.07(+0.21%)
Dec 30, 2010 35.03 35.12 34.69 35.03 2,624,532 -0.11(-0.31%)
Dec 29, 2010 35.30 35.39 35.02 35.14 1,940,614 -0.15(-0.42%)
Dec 28, 2010 34.97 35.43 34.91 35.29 1,711,694 +0.16(+0.45%)
Dec 27, 2010 34.71 35.33 34.65 35.13 1,614,881 +0.19(+0.54%)
Dec 23, 2010 34.82 35.29 34.75 34.94 2,156,792 -0.15(-0.42%)
Dec 22, 2010 34.86 35.40 34.74 35.09 3,190,559 +0.30(+0.85%)
Dec 21, 2010 34.08 34.99 33.94 34.79 4,925,806 +0.93(+2.75%)
Dec 20, 2010 33.66 34.01 33.45 33.86 4,617,852 +0.46(+1.38%)
Dec 17, 2010 33.70 33.82 33.06 33.40 7,197,207 -0.34(-1.00%)
Dec 16, 2010 34.21 34.52 33.66 33.74 8,857,240 -0.51(-1.49%)
Dec 15, 2010 34.50 34.57 34.06 34.25 5,278,507 -0.48(-1.38%)
Dec 14, 2010 34.81 35.27 34.65 34.73 3,695,116 -0.10(-0.28%)
Dec 13, 2010 35.15 35.21 34.59 34.83 4,795,677 +0.01(+0.02%)
Dec 10, 2010 34.45 34.98 34.36 34.82 6,402,315 +0.78(+2.28%)
Dec 09, 2010 33.66 34.15 33.52 34.04 7,220,603 +0.61(+1.83%)
Dec 08, 2010 31.82 33.47 31.73 33.43 7,748,540 +1.62(+5.08%)
Dec 07, 2010 32.11 32.47 31.65 31.82 4,773,211 +0.04(+0.13%)
Dec 06, 2010 31.90 32.00 31.62 31.77 2,863,930 -0.20(-0.62%)
Dec 03, 2010 31.89 32.04 31.48 31.97 5,088,193 -0.16(-0.49%)
Dec 02, 2010 31.44 32.22 31.18 32.13 5,646,901 +0.68(+2.15%)
Dec 01, 2010 31.17 31.55 30.95 31.45 5,684,699 +0.74(+2.42%)
Nov 30, 2010 30.82 31.07 30.58 30.71 5,636,230 -0.41(-1.33%)
Nov 29, 2010 30.36 31.25 30.14 31.12 6,066,755 +0.60(+1.97%)
Nov 26, 2010 30.76 30.99 30.52 30.52 1,796,569 -0.58(-1.86%)
Nov 24, 2010 30.36 31.10 31.10 31.10 5,743,106 +0.95(+3.15%)
Nov 23, 2010 30.36 30.67 30.06 30.15 5,970,634 -0.47(-1.54%)
Nov 22, 2010 31.09 31.14 30.52 30.62 6,272,422 -0.58(-1.85%)
Nov 19, 2010 31.22 31.44 30.93 31.20 5,893,260 -0.20(-0.63%)
Nov 18, 2010 31.94 32.09 31.33 31.40 6,179,709 -0.17(-0.55%)
Nov 17, 2010 31.99 32.15 31.45 31.57 4,807,346 -0.45(-1.42%)
Nov 16, 2010 32.48 32.64 31.89 32.02 6,887,848 -0.72(-2.19%)
Nov 15, 2010 32.53 33.42 32.48 32.74 5,859,800 +0.35(+1.07%)
Nov 12, 2010 32.36 32.64 31.92 32.39 5,415,492 -0.20(-0.61%)
Nov 11, 2010 32.33 32.70 32.11 32.59 4,078,178 -0.12(-0.38%)
Nov 10, 2010 32.09 32.75 31.82 32.72 6,027,866 +0.77(+2.40%)
Nov 09, 2010 33.21 33.21 31.75 31.95 6,038,094 -1.07(-3.25%)
Nov 08, 2010 33.04 33.47 32.77 33.02 5,184,722 -0.23(-0.69%)
Nov 05, 2010 32.49 33.78 32.21 33.25 9,602,163 +0.87(+2.70%)
Nov 04, 2010 31.55 32.49 31.24 32.38 8,494,625 +1.27(+4.08%)
Nov 03, 2010 30.87 31.15 30.61 31.11 5,253,441 +0.33(+1.06%)
Nov 02, 2010 31.03 31.14 30.57 30.78 4,639,889 +0.05(+0.15%)
Nov 01, 2010 30.82 31.31 30.38 30.74 6,090,897 +0.03(+0.11%)
Oct 29, 2010 31.03 31.13 30.55 30.71 6,244,946 -0.54(-1.71%)
Oct 28, 2010 31.48 31.66 30.94 31.24 3,796,729 +0.01(+0.03%)
Oct 27, 2010 30.89 31.66 30.83 31.23 6,252,565 -0.27(-0.86%)
Oct 25, 2010 32.50 32.82 31.42 31.50 7,243,033 -0.72(-2.25%)
Oct 22, 2010 32.33 32.59 32.04 32.23 3,291,069 -0.15(-0.46%)
Oct 21, 2010 32.04 32.75 31.92 32.38 8,586,090 +0.45(+1.42%)
Oct 20, 2010 31.96 32.04 30.66 31.92 13,640,501 -0.01(-0.03%)
Oct 19, 2010 31.51 33.08 31.07 31.93 20,821,896 +1.26(+4.11%)
Oct 18, 2010 30.37 30.68 29.74 30.67 12,748,798 +0.30(+1.00%)
Oct 15, 2010 33.15 33.16 30.07 30.37 23,006,596 -2.50(-7.60%)
Oct 14, 2010 33.10 33.29 32.30 32.86 8,700,890 -0.44(-1.34%)
Oct 13, 2010 33.66 33.90 32.88 33.31 7,792,098 -0.12(-0.34%)
Oct 12, 2010 32.59 33.52 32.53 33.42 4,807,481 +0.73(+2.24%)
Oct 11, 2010 32.52 32.84 32.34 32.69 3,024,027 +0.26(+0.81%)
Oct 08, 2010 32.43 32.79 32.30 32.43 4,132,994 +0.07(+0.23%)
Oct 07, 2010 33.33 33.47 32.32 32.35 41,588 -0.73(-2.22%)
Oct 06, 2010 33.20 33.47 32.91 33.09 4,539,475 -0.19(-0.57%)
Oct 05, 2010 32.08 33.46 31.92 33.28 8,240 +1.50(+4.72%)
Oct 04, 2010 32.32 32.52 31.66 31.78 5,878,272 -0.60(-1.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.